Skip to main content

Valvoline Inc (NY: VVV )

44.69 +0.19 (+0.43%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.39 36.80 36.25 36.71 438,982 +0.23(+0.62%)
Dec 30, 2021 36.74 36.91 36.47 36.48 524,915 -0.32(-0.88%)
Dec 29, 2021 36.43 36.92 36.43 36.80 616,493 +0.39(+1.08%)
Dec 28, 2021 36.02 36.63 36.02 36.41 784,028 +0.43(+1.20%)
Dec 27, 2021 35.42 36.01 35.32 35.98 868,972 +0.76(+2.15%)
Dec 23, 2021 35.26 35.51 35.15 35.22 1,056,797 +0.03(+0.08%)
Dec 22, 2021 35.22 35.39 35.08 35.19 805,862 -0.01(-0.03%)
Dec 21, 2021 34.74 35.31 34.71 35.20 987,705 +0.67(+1.94%)
Dec 20, 2021 34.74 34.85 33.80 34.53 1,404,242 -0.48(-1.38%)
Dec 17, 2021 35.30 35.69 34.85 35.01 3,184,317 -0.26(-0.73%)
Dec 16, 2021 34.63 35.48 34.53 35.27 1,358,508 +0.62(+1.79%)
Dec 15, 2021 34.12 34.90 34.00 34.65 1,558,119 +0.40(+1.18%)
Dec 14, 2021 33.90 34.33 33.82 34.24 1,152,910 +0.24(+0.69%)
Dec 13, 2021 34.23 34.45 33.68 34.01 1,510,590 -0.51(-1.48%)
Dec 10, 2021 34.84 34.98 34.33 34.52 749,033 -0.01(-0.03%)
Dec 09, 2021 34.57 34.82 34.49 34.53 535,407 -0.33(-0.96%)
Dec 08, 2021 34.82 35.03 34.62 34.86 631,290 +0.26(+0.74%)
Dec 07, 2021 34.93 35.30 34.51 34.61 991,224 +0.02(+0.06%)
Dec 06, 2021 34.22 34.89 33.77 34.59 1,063,705 +0.85(+2.51%)
Dec 03, 2021 34.30 34.55 33.49 33.74 1,266,319 -0.09(-0.26%)
Dec 02, 2021 33.55 34.54 33.55 33.83 1,787,257 +0.43(+1.30%)
Dec 01, 2021 34.33 34.67 33.40 33.40 1,153,034 -0.14(-0.41%)
Nov 30, 2021 34.15 34.23 33.39 33.54 1,377,008 -0.90(-2.60%)
Nov 29, 2021 34.95 34.95 34.34 34.43 929,955 -0.18(-0.51%)
Nov 26, 2021 34.97 35.26 34.05 34.61 689,106 -1.21(-3.37%)
Nov 24, 2021 35.80 35.93 35.52 35.81 611,715 +0.03(+0.08%)
Nov 23, 2021 35.69 36.13 35.46 35.79 736,182 +0.20(+0.55%)
Nov 22, 2021 35.48 35.86 35.38 35.59 850,349 +0.20(+0.55%)
Nov 19, 2021 35.79 35.98 35.37 35.39 837,521 -0.45(-1.26%)
Nov 18, 2021 36.25 35.94 35.77 35.84 974,179 -0.34(-0.95%)
Nov 17, 2021 36.44 36.70 35.99 36.19 1,540,462 +1.23(+3.51%)
Nov 16, 2021 35.75 35.80 34.91 34.96 1,227,576 -0.73(-2.03%)
Nov 15, 2021 34.56 35.81 34.56 35.69 1,443,387 +1.20(+3.47%)
Nov 12, 2021 34.61 34.81 34.36 34.49 644,732 -0.09(-0.26%)
Nov 11, 2021 34.33 34.73 34.15 34.58 1,184,341 +0.42(+1.24%)
Nov 10, 2021 34.12 34.16 1,021,218 +0.04(+0.11%)
Nov 09, 2021 33.62 34.19 33.62 34.12 920,059 +0.54(+1.61%)
Nov 08, 2021 33.83 33.83 33.33 33.58 717,702 -0.04(-0.12%)
Nov 05, 2021 33.89 34.27 33.52 33.62 869,023 -0.15(-0.44%)
Nov 04, 2021 33.88 35.52 33.44 33.76 1,314,130 -0.90(-2.60%)
Nov 03, 2021 34.39 34.84 34.10 34.67 1,326,990 +0.39(+1.14%)
Nov 02, 2021 33.52 34.50 33.50 34.27 1,534,878 +0.79(+2.37%)
Nov 01, 2021 33.48 33.88 33.31 33.48 1,699,168 +0.17(+0.50%)
Oct 29, 2021 33.35 33.65 32.94 33.31 3,253,904 -0.03(-0.09%)
Oct 28, 2021 33.11 33.47 33.08 33.34 981,152 +0.27(+0.83%)
Oct 27, 2021 33.63 33.70 33.05 33.07 922,936 -0.74(-2.18%)
Oct 26, 2021 33.82 33.80 592,141 -0.09(-0.26%)
Oct 25, 2021 34.82 34.88 33.80 33.89 868,970 -0.72(-2.07%)
Oct 22, 2021 34.62 34.96 34.50 34.61 511,195 +0.09(+0.26%)
Oct 21, 2021 34.03 34.58 33.90 34.52 1,038,797 +0.47(+1.38%)
Oct 20, 2021 34.10 34.28 33.81 34.05 937,700 -0.05(-0.14%)
Oct 19, 2021 34.46 34.46 33.59 34.10 933,491 -0.24(-0.69%)
Oct 18, 2021 34.26 34.45 34.10 34.33 706,193 +0.08(+0.23%)
Oct 15, 2021 34.54 34.63 34.10 34.25 856,831 -0.15(-0.43%)
Oct 14, 2021 35.03 35.03 34.04 34.40 1,319,595 -0.25(-0.71%)
Oct 13, 2021 34.66 35.27 34.41 34.65 2,224,564 +0.56(+1.64%)
Oct 12, 2021 32.86 34.12 32.39 34.09 4,214,963 +2.88(+9.24%)
Oct 11, 2021 31.55 31.79 31.20 31.20 405,845 -0.26(-0.84%)
Oct 08, 2021 31.28 31.61 31.21 31.47 426,365 +0.20(+0.63%)
Oct 07, 2021 31.05 31.53 30.96 31.27 705,588 +0.42(+1.37%)
Oct 06, 2021 30.50 30.85 30.10 30.85 835,091 +0.10(+0.32%)
Oct 05, 2021 31.25 31.34 30.63 30.75 1,175,367 -0.38(-1.23%)
Oct 04, 2021 31.30 31.68 31.00 31.14 1,000,133 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.